Immuron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.03	0.03	0.03	0.03	0.03	-	112,000
Mar 2, 2026	0.03	0.03	0.03	0.03	0.03	-	188,499
Feb 27, 2026	0.03	0.03	0.03	0.03	0.03	-3.45%	3,000
Feb 26, 2026	0.03	0.03	0.03	0.03	0.03	-9.37%	427,549
Feb 25, 2026	0.03	0.03	0.03	0.03	0.03	14.29%	74,249
Feb 24, 2026	0.03	0.03	0.03	0.03	0.03	-3.45%	650,130
Feb 20, 2026	0.03	0.03	0.03	0.03	0.03	-	297,995
Feb 19, 2026	0.03	0.03	0.03	0.03	0.03	-	89,320
Feb 18, 2026	0.03	0.03	0.03	0.03	0.03	-	31,161
Feb 17, 2026	0.03	0.03	0.03	0.03	0.03	3.57%	60,000
Feb 16, 2026	0.03	0.03	0.03	0.03	0.03	-	70,000
Feb 13, 2026	0.03	0.03	0.03	0.03	0.03	-8.20%	795,974
Feb 12, 2026	0.03	0.03	0.03	0.03	0.03	1.67%	64,942
Feb 11, 2026	0.03	0.03	0.03	0.03	0.03	-3.23%	75,078
Feb 10, 2026	0.03	0.03	0.03	0.03	0.03	3.33%	120,000
Feb 9, 2026	0.03	0.03	0.03	0.03	0.03	-	207,843
Feb 6, 2026	0.03	0.03	0.03	0.03	0.03	-6.25%	571,707
Feb 5, 2026	0.03	0.03	0.03	0.03	0.03	-	342,763
Feb 4, 2026	0.03	0.03	0.03	0.03	0.03	-5.88%	734,748
Feb 3, 2026	0.03	0.03	0.03	0.03	0.03	-	88,264
Feb 2, 2026	0.04	0.04	0.03	0.03	0.03	-2.86%	1,019,798
Jan 30, 2026	0.04	0.04	0.04	0.04	0.04	-	38,211
Jan 29, 2026	0.04	0.04	0.04	0.04	0.04	-10.26%	950,253
Jan 28, 2026	0.04	0.04	0.04	0.04	0.04	5.41%	162,037
Jan 27, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	121,428
Jan 23, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	225,576
Jan 22, 2026	0.04	0.04	0.04	0.04	0.04	-5.13%	592,450
Jan 21, 2026	0.04	0.04	0.04	0.04	0.04	-4.88%	320,949
Jan 20, 2026	0.04	0.04	0.04	0.04	0.04	5.13%	6,221
Jan 19, 2026	0.04	0.04	0.04	0.04	0.04	-4.88%	774,601
Jan 16, 2026	0.04	0.04	0.04	0.04	0.04	5.13%	89,675
Jan 15, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	661,647
Jan 14, 2026	0.04	0.04	0.04	0.04	0.04	11.11%	5,373,954
Jan 13, 2026	0.04	0.04	0.04	0.04	0.04	5.88%	557,579
Jan 12, 2026	0.04	0.04	0.03	0.03	0.03	-5.56%	532,316
Jan 8, 2026	0.04	0.04	0.04	0.04	0.04	2.86%	183,635
Jan 7, 2026	0.04	0.04	0.04	0.04	0.04	-	240,606
Jan 6, 2026	0.03	0.04	0.03	0.04	0.04	-	100,849
Jan 5, 2026	0.04	0.04	0.03	0.04	0.04	-	1,214,815
Jan 2, 2026	0.04	0.04	0.04	0.04	0.04	-2.78%	194,234
Dec 31, 2025	0.04	0.04	0.04	0.04	0.04	-5.26%	565,440
Dec 30, 2025	0.04	0.04	0.04	0.04	0.04	5.56%	26,781
Dec 29, 2025	0.04	0.04	0.04	0.04	0.04	-5.26%	1,160,818
Dec 23, 2025	0.04	0.04	0.04	0.04	0.04	5.56%	408,881
Dec 22, 2025	0.04	0.04	0.03	0.04	0.04	-2.70%	770,916
Dec 19, 2025	0.04	0.04	0.04	0.04	0.04	-5.13%	292,403
Dec 18, 2025	0.04	0.04	0.04	0.04	0.04	5.41%	726,640
Dec 17, 2025	0.04	0.04	0.04	0.04	0.04	-7.50%	1,326,182
Dec 16, 2025	0.04	0.04	0.04	0.04	0.04	-	760,738
Dec 15, 2025	0.04	0.04	0.04	0.04	0.04	2.56%	608,998